Focus Hotmelt Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	41.630	42.890	40.700	41.830	25.704	856,718
2023-05-04	42.070	42.820	41.620	41.630	25.581	649,082
2023-04-28	42.580	42.720	42.000	42.620	26.189	428,444
2023-04-27	42.240	42.630	41.940	42.000	25.808	381,418
2023-04-26	40.770	42.820	40.770	42.240	25.956	832,679
2023-04-25	42.830	43.480	40.810	40.910	25.138	1,185,934
2023-04-24	42.870	44.550	42.230	42.590	26.171	989,446
2023-04-21	44.200	44.390	42.150	43.000	26.423	824,454
2023-04-20	45.250	45.250	43.690	43.810	26.920	769,868
2023-04-19	45.180	45.910	43.780	45.250	27.805	1,002,856
2023-04-18	45.590	46.000	44.730	44.850	27.559	503,815
2023-04-17	46.390	47.100	45.360	45.560	27.996	613,525
2023-04-14	46.040	47.240	46.040	46.490	28.567	522,027
2023-04-13	46.220	47.220	45.950	46.470	28.555	494,418
2023-04-12	46.700	47.400	45.760	46.140	28.352	924,040
2023-04-11	47.060	47.860	46.030	46.660	28.672	857,112
2023-04-10	47.030	47.690	45.700	47.050	28.911	1,370,371
2023-04-07	46.570	48.450	46.310	47.350	29.096	1,336,554
2023-04-06	44.010	46.620	43.550	46.420	28.524	1,847,620
2023-04-04	44.720	44.720	42.030	44.070	27.080	2,467,508
2023-04-03	46.390	46.980	44.520	44.760	27.504	1,860,561
2023-03-31	44.740	46.880	44.570	46.190	28.383	1,279,002
2023-03-30	43.860	44.880	43.510	44.520	27.357	768,778
2023-03-29	44.850	45.080	43.500	43.850	26.945	1,247,859
2023-03-28	45.570	46.170	44.440	44.860	27.566	940,059
2023-03-27	47.010	47.420	45.490	45.550	27.990	1,260,009
2023-03-24	46.300	47.880	46.300	47.170	28.985	1,051,856
2023-03-23	47.750	47.750	45.980	46.100	28.328	843,146
2023-03-22	48.680	48.790	47.880	47.930	29.452	562,253
2023-03-21	49.030	49.610	48.070	48.530	29.821	1,390,661
2023-03-20	48.800	49.940	48.000	49.240	30.257	468,895
2023-03-17	50.530	51.200	48.980	49.000	30.110	806,645
2023-03-16	53.550	53.550	49.800	50.000	30.724	872,792
2023-03-15	53.900	55.330	53.270	53.560	32.912	266,076
2023-03-14	53.650	54.800	53.010	53.490	32.869	366,749
2023-03-13	55.040	55.500	53.350	53.980	33.170	593,366
2023-03-10	54.750	56.000	54.310	55.050	33.827	412,326
2023-03-09	54.510	55.330	54.500	55.200	33.919	466,660
2023-03-08	53.030	54.900	52.830	54.700	33.612	710,278
2023-03-07	53.980	54.580	52.960	53.000	32.568	547,643
2023-03-06	54.330	54.880	53.710	53.830	33.078	535,521
2023-03-03	54.310	54.990	54.000	54.320	33.379	472,202
2023-03-02	56.700	57.000	53.960	54.560	33.526	1,423,775
2023-03-01	56.070	56.730	55.740	56.420	34.669	185,166
2023-02-28	56.380	56.590	55.150	56.180	34.522	189,515
2023-02-27	57.030	57.530	55.690	56.390	34.651	308,415
2023-02-24	57.400	59.200	56.910	57.500	35.333	389,683
2023-02-23	56.670	57.570	56.320	57.250	35.179	296,103
2023-02-22	56.150	57.210	56.150	56.630	34.798	233,186
2023-02-21	55.970	58.290	55.850	56.610	34.786	400,200
2023-02-20	55.360	56.440	54.900	55.970	34.393	277,240
2023-02-17	56.500	56.880	55.160	55.400	34.042	289,130
2023-02-16	56.250	57.180	56.090	56.600	34.780	607,695
2023-02-15	58.500	59.290	56.260	56.420	34.669	795,338
2023-02-14	58.680	59.310	57.720	57.800	35.517	459,993
2023-02-13	59.300	60.260	58.710	58.890	36.187	316,375
2023-02-10	60.000	61.800	59.000	59.920	36.820	300,295
2023-02-09	60.000	61.390	59.720	60.060	36.906	396,364
2023-02-08	59.580	61.070	58.900	60.460	37.152	362,611
2023-02-07	58.920	59.970	58.510	59.940	36.832	293,016

← NewerPage 15 of 17 · 1,000 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.3000 CNY
2026-05-21	1.5000 CNY
2025-09-10	0.2000 CNY
2025-05-29	0.5000 CNY
2025-01-10	0.5000 CNY
2024-05-16	0.6500 CNY
2023-05-29	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.